Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

42.90 -0.08 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.839 4.849 4.620 4.710 44,101 -0.11(-2.27%)
Jun 29, 2021 4.720 4.869 4.550 4.819 107,167 +0.10(+2.11%)
Jun 28, 2021 4.879 4.888 4.670 4.720 74,589 -0.15(-3.07%)
Jun 25, 2021 4.590 4.869 4.560 4.869 182,331 +0.31(+6.77%)
Jun 24, 2021 4.520 4.560 4.515 4.560 22,499 +0.05(+1.10%)
Jun 23, 2021 4.361 4.520 4.346 4.510 25,626 +0.15(+3.42%)
Jun 22, 2021 4.351 4.421 4.288 4.361 62,635 -0.08(-1.79%)
Jun 21, 2021 4.520 4.570 4.411 4.441 36,224 -0.05(-1.11%)
Jun 18, 2021 4.461 4.491 4.411 4.491 22,589 +0.00(+0.00%)
Jun 17, 2021 4.481 4.491 4.411 4.491 31,919 +0.01(+0.22%)
Jun 16, 2021 4.570 4.570 4.451 4.481 40,307 -0.08(-1.75%)
Jun 15, 2021 4.620 4.629 4.500 4.560 41,029 -0.05(-1.08%)
Jun 14, 2021 4.680 4.680 4.481 4.610 61,522 -0.03(-0.64%)
Jun 11, 2021 4.630 4.680 4.630 4.640 23,168 -0.01(-0.21%)
Jun 10, 2021 4.570 4.779 4.540 4.650 107,156 +0.18(+4.01%)
Jun 09, 2021 4.421 4.540 4.381 4.471 111,478 +0.05(+1.13%)
Jun 08, 2021 4.590 4.590 4.381 4.421 60,688 -0.11(-2.42%)
Jun 07, 2021 4.451 4.660 4.362 4.530 278,611 +0.20(+4.60%)
Jun 04, 2021 4.301 4.340 4.252 4.331 28,811 +0.03(+0.69%)
Jun 03, 2021 4.321 4.331 4.252 4.301 67,297 -0.03(-0.69%)
Jun 02, 2021 4.371 4.372 4.271 4.331 76,252 +0.04(+0.93%)
Jun 01, 2021 4.351 4.420 4.281 4.291 67,812 -0.06(-1.37%)
May 28, 2021 4.262 4.418 4.252 4.351 71,483 +0.09(+2.10%)
May 27, 2021 4.341 4.341 4.232 4.262 42,374 -0.01(-0.23%)
May 26, 2021 4.301 4.331 4.222 4.271 82,804 +0.00(+0.00%)
May 25, 2021 4.500 4.654 4.232 4.271 114,878 -0.22(-4.88%)
May 24, 2021 4.968 4.978 4.445 4.491 182,382 -0.47(-9.44%)
May 21, 2021 4.978 5.008 4.929 4.958 73,726 -0.01(-0.20%)
May 20, 2021 4.968 4.978 4.914 4.968 51,088 +0.00(+0.00%)
May 19, 2021 4.839 4.968 4.839 4.968 27,747 +0.07(+1.42%)
May 18, 2021 4.958 4.968 4.829 4.899 50,787 -0.03(-0.61%)
May 17, 2021 4.779 4.929 4.759 4.929 36,673 +0.17(+3.56%)
May 14, 2021 4.690 4.809 4.670 4.759 39,863 +0.09(+1.92%)
May 13, 2021 4.739 4.957 4.630 4.670 59,042 -0.05(-1.05%)
May 12, 2021 4.779 4.819 4.680 4.720 42,875 -0.10(-2.07%)
May 11, 2021 4.859 4.949 4.789 4.819 36,143 -0.06(-1.22%)
May 10, 2021 4.968 4.968 4.770 4.879 83,421 -0.18(-3.54%)
May 07, 2021 4.919 5.098 4.899 5.058 110,714 +0.16(+3.25%)
May 06, 2021 4.919 4.919 4.819 4.899 76,904 -0.02(-0.40%)
May 05, 2021 4.869 4.949 4.799 4.919 45,744 +0.05(+1.02%)
May 04, 2021 4.929 4.958 4.779 4.869 79,693 -0.07(-1.41%)
May 03, 2021 4.789 4.958 4.720 4.939 206,045 +0.31(+6.67%)
Apr 30, 2021 4.600 4.630 4.550 4.630 41,780 +0.03(+0.65%)
Apr 29, 2021 4.610 4.610 4.491 4.600 26,375 +0.04(+0.87%)
Apr 28, 2021 4.630 4.668 4.411 4.560 75,234 -0.08(-1.72%)
Apr 27, 2021 4.680 4.729 4.600 4.640 149,911 +0.05(+1.08%)
Apr 26, 2021 4.471 4.590 4.331 4.590 135,426 +0.34(+7.96%)
Apr 23, 2021 4.072 4.252 4.003 4.252 46,199 +0.17(+4.15%)
Apr 22, 2021 4.052 4.102 4.032 4.082 7,815 +0.05(+1.23%)
Apr 21, 2021 4.042 4.042 3.993 4.032 23,927 -0.01(-0.25%)
Apr 20, 2021 4.003 4.062 3.993 4.042 18,683 +0.05(+1.25%)
Apr 19, 2021 4.032 4.092 3.993 3.993 43,613 -0.10(-2.43%)
Apr 16, 2021 4.082 4.132 4.052 4.092 39,470 -0.06(-1.44%)
Apr 15, 2021 4.152 4.172 4.132 4.152 61,657 +0.04(+0.97%)
Apr 14, 2021 4.082 4.142 4.082 4.112 10,975 +0.05(+1.23%)
Apr 13, 2021 4.142 4.172 4.023 4.062 53,140 -0.08(-1.92%)
Apr 12, 2021 3.993 4.212 3.993 4.142 28,636 +0.15(+3.74%)
Apr 09, 2021 4.042 4.122 3.983 3.993 60,662 -0.12(-2.91%)
Apr 08, 2021 4.351 4.391 4.092 4.112 72,551 -0.27(-6.14%)
Apr 07, 2021 4.481 4.500 4.341 4.381 35,607 -0.10(-2.22%)
Apr 06, 2021 4.680 4.680 4.406 4.481 43,895 -0.03(-0.66%)
Apr 05, 2021 4.471 4.630 4.451 4.510 33,129 +0.06(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.